Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dave Inc (NQ: DAVE )

42.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.350 8.450 8.200 8.410 10,883 -0.06(-0.71%)
Feb 27, 2023 8.450 8.470 8.160 8.470 21,973 +0.15(+1.80%)
Feb 24, 2023 8.100 8.430 8.100 8.320 14,147 +0.08(+0.97%)
Feb 23, 2023 8.250 8.360 8.130 8.240 11,848 +0.04(+0.49%)
Feb 22, 2023 8.440 8.690 8.200 8.200 10,788 -0.26(-3.07%)
Feb 21, 2023 8.700 8.700 8.360 8.460 6,065 -0.25(-2.87%)
Feb 17, 2023 8.251 8.710 8.251 8.710 16,526 +0.25(+2.96%)
Feb 16, 2023 8.580 8.650 8.300 8.460 12,209 -0.18(-2.08%)
Feb 15, 2023 8.260 8.640 8.260 8.640 24,095 +0.30(+3.60%)
Feb 14, 2023 8.380 8.510 8.200 8.340 26,358 -0.23(-2.63%)
Feb 13, 2023 8.890 8.890 8.566 8.566 23,367 -0.38(-4.30%)
Feb 10, 2023 9.050 9.140 8.750 8.950 11,306 -0.44(-4.69%)
Feb 09, 2023 9.820 9.820 9.280 9.390 12,713 -0.14(-1.47%)
Feb 08, 2023 9.730 9.730 9.510 9.530 11,577 -0.22(-2.26%)
Feb 07, 2023 9.850 9.950 9.430 9.750 27,003 -0.10(-1.02%)
Feb 06, 2023 9.770 9.870 9.360 9.850 16,001 +0.05(+0.51%)
Feb 03, 2023 9.960 10.10 9.540 9.800 31,337 +0.05(+0.51%)
Feb 02, 2023 9.400 10.10 9.400 9.750 45,906 +0.49(+5.29%)
Feb 01, 2023 9.210 9.440 9.000 9.260 15,951 +0.18(+1.98%)
Jan 31, 2023 8.740 9.400 8.740 9.080 19,399 +0.26(+2.89%)
Jan 30, 2023 9.210 9.210 8.730 8.825 30,115 -0.42(-4.49%)
Jan 27, 2023 9.180 9.470 9.110 9.240 19,079 -0.04(-0.43%)
Jan 26, 2023 9.010 9.410 8.991 9.280 44,442 +0.32(+3.57%)
Jan 25, 2023 9.170 9.170 8.750 8.960 14,203 +0.16(+1.82%)
Jan 24, 2023 8.950 9.290 8.760 8.800 16,881 -0.19(-2.11%)
Jan 23, 2023 9.330 9.430 8.900 8.990 48,726 -0.33(-3.54%)
Jan 20, 2023 9.300 9.500 9.056 9.320 58,211 +0.02(+0.22%)
Jan 19, 2023 9.550 9.550 9.030 9.300 129,452 -0.34(-3.53%)
Jan 18, 2023 9.700 10.01 9.480 9.640 36,260 +0.05(+0.52%)
Jan 17, 2023 9.040 9.750 9.020 9.590 51,341 +0.57(+6.32%)
Jan 13, 2023 8.130 9.230 8.130 9.020 69,623 +0.82(+10.00%)
Jan 12, 2023 8.040 8.293 7.930 8.200 36,739 +0.40(+5.13%)
Jan 11, 2023 7.910 8.340 7.800 7.800 32,982 -0.11(-1.39%)
Jan 10, 2023 7.750 8.060 7.540 7.910 64,679 +0.04(+0.51%)
Jan 09, 2023 8.200 8.390 7.702 7.870 63,177 -0.29(-3.55%)
Jan 06, 2023 8.970 9.090 8.124 8.160 91,840 -1.28(-13.53%)
Jan 05, 2023 9.571 9.709 8.800 9.437 23,571 -0.27(-2.80%)
Jan 04, 2023 9.280 9.856 9.123 9.709 16,503 +0.45(+4.87%)
Jan 03, 2023 9.280 9.376 8.672 9.258 17,312 -0.02(-0.24%)
Dec 30, 2022 8.861 9.280 8.560 9.280 33,999 +0.59(+6.74%)
Dec 29, 2022 8.685 9.344 8.624 8.694 18,118 +0.08(+0.97%)
Dec 28, 2022 8.387 9.043 8.387 8.611 9,822 -0.04(-0.41%)
Dec 27, 2022 9.219 9.277 8.483 8.646 14,460 -0.86(-9.02%)
Dec 23, 2022 8.368 9.597 8.368 9.504 15,621 +1.15(+13.75%)
Dec 22, 2022 8.442 8.800 8.224 8.355 44,159 +0.02(+0.23%)
Dec 21, 2022 8.960 8.992 8.336 8.336 20,683 -0.10(-1.14%)
Dec 20, 2022 8.640 8.781 8.432 8.432 26,280 -0.27(-3.13%)
Dec 19, 2022 9.542 9.693 8.688 8.704 18,401 -0.38(-4.23%)
Dec 16, 2022 9.280 9.600 8.912 9.088 41,676 -0.19(-2.07%)
Dec 15, 2022 9.568 9.728 9.280 9.280 18,547 -0.20(-2.13%)
Dec 14, 2022 10.33 10.50 9.482 9.482 11,825 -0.05(-0.57%)
Dec 13, 2022 10.84 11.60 9.536 9.536 48,184 -0.92(-8.76%)
Dec 12, 2022 11.52 11.52 10.29 10.45 20,176 -0.82(-7.27%)
Dec 09, 2022 10.88 11.52 10.88 11.27 10,913 +0.11(+0.97%)
Dec 08, 2022 11.26 11.52 10.99 11.16 17,865 -0.44(-3.83%)
Dec 07, 2022 11.80 12.16 11.22 11.61 12,060 -0.29(-2.42%)
Dec 06, 2022 10.91 12.16 10.56 11.89 36,493 +0.04(+0.32%)
Dec 05, 2022 12.80 12.80 11.74 11.86 12,157 -0.94(-7.38%)
Dec 02, 2022 11.84 13.01 11.22 12.80 21,227 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.